UK markets open in 4 hours 3 minutes

American Funds Fundamental Invs 529A (CFNAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
76.35-0.41 (-0.53%)
At close: 08:00PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202476.3576.3576.3576.3576.35-
16 Apr 202476.7676.7676.7676.7676.76-
15 Apr 202476.7676.7676.7676.7676.76-
12 Apr 202477.7477.7477.7477.7477.74-
11 Apr 202479.1279.1279.1279.1279.12-
10 Apr 202478.5978.5978.5978.5978.59-
09 Apr 202479.2179.2179.2179.2179.21-
08 Apr 202479.2479.2479.2479.2479.24-
05 Apr 202479.1279.1279.1279.1279.12-
04 Apr 202478.2378.2378.2378.2378.23-
03 Apr 202479.2779.2779.2779.2779.27-
02 Apr 202478.7978.7978.7978.7978.79-
01 Apr 202479.4179.4179.4179.4179.41-
28 Mar 202479.3479.3479.3479.3479.34-
27 Mar 202479.3979.3979.3979.3979.39-
26 Mar 202478.9278.9278.9278.9278.92-
25 Mar 202479.0779.0779.0779.0779.07-
22 Mar 202479.0179.0179.0179.0179.01-
21 Mar 202479.3579.3579.3579.3579.35-
20 Mar 202478.6178.6178.6178.6178.61-
19 Mar 202477.7077.7077.7077.7077.70-
18 Mar 202477.4077.4077.4077.4077.40-
15 Mar 202477.0477.0477.0477.0477.04-
14 Mar 202477.5477.5477.5477.5477.54-
13 Mar 202477.7477.7477.7477.7477.74-
13 Mar 20240.163 Dividend
12 Mar 202478.0078.0078.0078.0077.84-
11 Mar 202477.2477.2477.2477.2477.08-
08 Mar 202477.5077.5077.5077.5077.34-
07 Mar 202478.1878.1878.1878.1878.02-
06 Mar 202477.0577.0577.0577.0576.89-
05 Mar 202476.5176.5176.5176.5176.35-
04 Mar 202477.5077.5077.5077.5077.34-
01 Mar 202477.3977.3977.3977.3977.23-
29 Feb 202476.3076.3076.3076.3076.14-
28 Feb 202475.9175.9175.9175.9175.75-
27 Feb 202476.0676.0676.0676.0675.90-
26 Feb 202475.9775.9775.9775.9775.81-
23 Feb 202476.0676.0676.0676.0675.90-
22 Feb 202476.1576.1576.1576.1575.99-
21 Feb 202474.5974.5974.5974.5974.43-
20 Feb 202474.5474.5474.5474.5474.38-
16 Feb 202474.9174.9174.9174.9174.75-
15 Feb 202475.1575.1575.1575.1574.99-
14 Feb 202474.5874.5874.5874.5874.42-
13 Feb 202473.7473.7473.7473.7473.59-
12 Feb 202474.9074.9074.9074.9074.74-
09 Feb 202474.8974.8974.8974.8974.73-
08 Feb 202474.4274.4274.4274.4274.26-
07 Feb 202474.1574.1574.1574.1574.00-
06 Feb 202473.5473.5473.5473.5473.39-
05 Feb 202473.3973.3973.3973.3973.24-
02 Feb 202473.6973.6973.6973.6973.54-
01 Feb 202473.0173.0173.0173.0172.86-
31 Jan 202472.1072.1072.1072.1071.95-
30 Jan 202473.1173.1173.1173.1172.96-
29 Jan 202473.2173.2173.2173.2173.06-
26 Jan 202472.6072.6072.6072.6072.45-
25 Jan 202472.5772.5772.5772.5772.42-
24 Jan 202472.2772.2772.2772.2772.12-
23 Jan 202471.9971.9971.9971.9971.84-
22 Jan 202471.9471.9471.9471.9471.79-
19 Jan 202471.8071.8071.8071.8071.65-
18 Jan 202471.0171.0171.0171.0170.86-
17 Jan 202470.3870.3870.3870.3870.23-
16 Jan 202470.8070.8070.8070.8070.65-
12 Jan 202471.1971.1971.1971.1971.04-
11 Jan 202471.1071.1071.1071.1070.95-
10 Jan 202471.0871.0871.0871.0870.93-
09 Jan 202470.8170.8170.8170.8170.66-
08 Jan 202470.9570.9570.9570.9570.80-
05 Jan 202470.0970.0970.0970.0969.94-
04 Jan 202470.0670.0670.0670.0669.91-
03 Jan 202470.1070.1070.1070.1069.95-
02 Jan 202470.8070.8070.8070.8070.65-
29 Dec 202371.3371.3371.3371.3371.18-
28 Dec 202371.5671.5671.5671.5671.41-
27 Dec 202371.5671.5671.5671.5671.41-
26 Dec 202371.3571.3571.3571.3571.20-
22 Dec 202371.0171.0171.0171.0170.86-
21 Dec 202370.8170.8170.8170.8170.66-
20 Dec 202369.9669.9669.9669.9669.81-
19 Dec 202371.0571.0571.0571.0570.90-
18 Dec 202370.5370.5370.5370.5370.38-
15 Dec 202370.2170.2170.2170.2170.06-
15 Dec 20230.322 Dividend
15 Dec 20232.657 Capital gain
14 Dec 202373.2673.2673.2673.2670.13-
13 Dec 202372.8072.8072.8072.8069.69-
12 Dec 202371.7471.7471.7471.7468.68-
11 Dec 202371.2571.2571.2571.2568.21-
08 Dec 202370.6270.6270.6270.6267.61-
07 Dec 202370.2070.2070.2070.2067.20-
06 Dec 202369.7269.7269.7269.7266.75-
05 Dec 202370.1170.1170.1170.1167.12-
04 Dec 202370.3670.3670.3670.3667.36-
01 Dec 202370.7870.7870.7870.7867.76-
30 Nov 202370.2270.2270.2270.2267.22-
29 Nov 202369.9269.9269.9269.9266.94-
28 Nov 202369.9069.9069.9069.9066.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...